Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evi Industries Inc (NY: EVI )

21.94 +1.14 (+5.48%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1.350 1.390 1.320 1.330 5,117 -0.05(-3.86%)
Apr 26, 2013 1.400 1.383 1.383 1.383 1,300 -0.02(-1.19%)
Apr 24, 2013 1.400 1.400 1.400 1.400 0 -0.10(-6.67%)
Apr 23, 2013 1.500 1.500 1.500 1.500 17,971 +0.05(+3.44%)
Apr 19, 2013 1.450 1.450 1.450 1.450 0 +0.00(+0.01%)
Apr 18, 2013 1.450 1.450 1.450 1.450 980 -0.02(-1.36%)
Apr 16, 2013 1.470 1.470 1.470 1.470 1,100 +0.00(+0.00%)
Apr 15, 2013 1.500 1.500 1.470 1.470 3,482 -0.08(-5.16%)
Apr 12, 2013 1.500 1.550 1.500 1.550 579 +0.08(+5.44%)
Apr 10, 2013 1.470 1.470 1.470 1.470 1,000 -0.03(-2.07%)
Apr 08, 2013 1.550 1.501 1.501 1.501 1,500 +0.00(+0.06%)
Apr 05, 2013 1.570 1.580 1.500 1.500 3,728 -0.08(-5.06%)
Apr 04, 2013 1.578 1.580 1.578 1.580 650 +0.03(+1.94%)
Apr 03, 2013 1.580 1.580 1.550 1.550 500 -0.03(-1.90%)
Apr 02, 2013 1.580 1.580 1.580 1.580 200 +0.00(+0.00%)
Mar 28, 2013 1.570 1.580 1.580 1.580 4,700 +0.04(+2.60%)
Mar 27, 2013 1.540 1.540 1.540 1.540 500 -0.01(-0.65%)
Mar 26, 2013 1.550 1.550 1.550 1.550 100 -0.04(-2.52%)
Mar 22, 2013 1.580 1.590 1.590 1.590 4,400 +0.03(+1.92%)
Mar 21, 2013 1.590 1.590 1.367 1.560 2,572 +0.00(+0.00%)
Mar 20, 2013 1.450 1.590 1.300 1.560 6,881 +0.12(+8.33%)
Mar 18, 2013 1.490 1.440 1.440 1.440 1,900 -0.04(-2.70%)
Mar 15, 2013 1.430 1.550 1.430 1.480 2,210 -0.02(-1.33%)
Mar 13, 2013 1.450 1.500 1.500 1.500 1,800 +0.05(+3.45%)
Mar 12, 2013 1.440 1.450 1.440 1.450 200 +0.01(+0.79%)
Mar 11, 2013 1.439 1.439 1.439 1.439 200 -0.00(-0.09%)
Mar 08, 2013 1.450 1.450 1.440 1.440 300 +0.00(+0.00%)
Mar 07, 2013 1.390 1.490 1.360 1.440 2,187 +0.09(+6.67%)
Mar 06, 2013 1.350 1.350 1.350 1.350 1,000 -0.04(-2.87%)
Mar 05, 2013 1.390 1.390 1.390 1.390 1,000 +0.02(+1.45%)
Mar 04, 2013 1.370 1.370 1.370 1.370 590 +0.00(+0.00%)
Mar 01, 2013 1.320 1.370 1.320 1.370 1,650 +0.02(+1.48%)
Feb 28, 2013 1.460 1.460 1.350 1.350 5,328 -0.14(-9.40%)
Feb 27, 2013 1.500 1.500 1.490 1.490 11,500 -0.01(-0.67%)
Feb 25, 2013 1.500 1.500 1.500 1.500 0 -0.00(-0.01%)
Feb 22, 2013 1.510 1.518 1.500 1.500 1,675 -0.01(-0.66%)
Feb 20, 2013 1.510 1.510 1.510 1.510 0 -0.06(-3.82%)
Feb 19, 2013 1.540 1.570 1.520 1.570 2,257 +0.07(+4.67%)
Feb 15, 2013 1.530 1.530 1.500 1.500 800 -0.07(-4.46%)
Feb 14, 2013 1.570 1.570 1.570 1.570 300 +0.02(+1.28%)
Feb 13, 2013 1.450 1.550 1.450 1.550 4,500 +0.00(+0.01%)
Feb 11, 2013 1.550 1.550 1.550 1.550 2,500 +0.00(+0.00%)
Feb 07, 2013 1.540 1.550 1.550 1.550 8,600 +0.03(+1.97%)
Feb 06, 2013 1.530 1.530 1.512 1.520 1,750 -0.03(-1.94%)
Feb 04, 2013 1.520 1.550 1.520 1.550 2,819 +0.04(+2.65%)
Feb 01, 2013 1.520 1.520 1.510 1.510 300 -0.04(-2.58%)
Jan 31, 2013 1.560 1.560 1.524 1.550 1,200 -0.03(-1.90%)
Jan 29, 2013 1.580 1.580 1.580 1.580 200 +0.07(+4.64%)
Jan 28, 2013 1.500 1.520 1.500 1.510 1,581 -0.06(-3.82%)
Jan 25, 2013 1.590 1.650 1.562 1.570 1,550 -0.04(-2.48%)
Jan 24, 2013 1.610 1.610 1.600 1.610 500 +0.01(+0.63%)
Jan 23, 2013 1.600 1.670 1.600 1.600 5,300 +0.00(+0.00%)
Jan 22, 2013 1.650 1.660 1.560 1.600 7,908 -0.04(-2.44%)
Jan 18, 2013 1.610 1.670 1.610 1.640 1,561 +0.04(+2.51%)
Jan 17, 2013 1.600 1.600 1.600 1.600 400 +0.05(+3.22%)
Jan 16, 2013 1.570 1.580 1.550 1.550 1,600 +0.03(+1.97%)
Jan 15, 2013 1.610 1.610 1.520 1.520 500 -0.10(-5.99%)
Jan 14, 2013 1.650 1.650 1.617 1.617 801 -0.05(-3.19%)
Jan 11, 2013 1.620 1.670 1.620 1.670 14,298 +0.05(+3.09%)
Jan 10, 2013 1.620 1.620 1.620 1.620 1,000 +0.00(+0.00%)
Jan 09, 2013 1.600 1.620 1.600 1.620 13,797 -0.01(-0.61%)
Jan 08, 2013 1.640 1.640 1.450 1.630 2,316 -0.02(-1.21%)
Jan 07, 2013 1.600 1.650 1.580 1.650 22,467 +0.14(+9.27%)
Jan 04, 2013 1.700 1.700 1.400 1.510 13,425 -0.13(-7.79%)
Jan 03, 2013 1.730 1.750 1.500 1.637 25,433 -0.09(-5.35%)
Jan 02, 2013 1.660 1.730 1.660 1.730 1,505 +0.04(+2.37%)
Dec 31, 2012 1.570 1.690 1.570 1.690 10,341 +0.10(+6.29%)
Dec 28, 2012 1.590 1.600 1.520 1.590 3,288 +0.00(+0.00%)
Dec 27, 2012 1.550 1.600 1.550 1.590 4,250 +0.06(+4.06%)
Dec 26, 2012 1.511 1.570 1.500 1.528 4,846 -0.02(-1.42%)
Dec 24, 2012 1.560 1.580 1.550 1.550 2,945 -0.02(-1.27%)
Dec 21, 2012 1.394 1.570 1.350 1.570 8,918 +0.13(+9.03%)
Dec 20, 2012 1.440 1.450 1.430 1.440 10,938 +0.00(+0.00%)
Dec 19, 2012 1.410 1.465 1.410 1.440 10,625 +0.06(+4.73%)
Dec 18, 2012 1.390 1.425 1.340 1.375 19,800 +0.00(+0.36%)
Dec 17, 2012 1.400 1.420 1.310 1.370 35,510 -0.08(-5.52%)
Dec 14, 2012 1.504 1.504 1.300 1.450 15,700 -0.09(-5.84%)
Dec 13, 2012 1.620 1.700 1.400 1.540 30,633 -0.58(-27.36%)
Dec 12, 2012 2.220 2.220 2.120 2.120 23,700 -0.07(-3.20%)
Dec 11, 2012 2.100 2.200 2.000 2.190 28,416 -0.01(-0.45%)
Dec 07, 2012 2.190 2.200 2.200 2.200 13,400 -0.04(-1.79%)
Dec 06, 2012 2.150 2.240 2.050 2.240 13,470 +0.06(+2.75%)
Dec 05, 2012 2.000 2.180 2.000 2.180 10,439 +0.18(+9.00%)
Dec 04, 2012 2.010 2.010 2.000 2.000 2,311 +0.01(+0.50%)
Nov 30, 2012 1.900 1.990 1.850 1.990 23,831 +0.09(+4.74%)
Nov 29, 2012 2.190 2.190 1.900 1.900 25,429 -0.24(-11.21%)
Nov 28, 2012 2.110 2.190 2.110 2.140 23,500 +0.06(+2.88%)
Nov 27, 2012 2.070 2.160 2.050 2.080 6,957 +0.02(+0.97%)
Nov 26, 2012 2.060 2.180 1.900 2.060 10,940 +0.05(+2.49%)
Nov 23, 2012 2.050 2.200 2.000 2.010 42,940 +0.00(+0.00%)
Nov 21, 2012 2.023 2.030 2.010 2.010 1,700 +0.01(+0.50%)
Nov 20, 2012 2.030 2.060 2.000 2.000 11,158 +0.03(+1.52%)
Nov 19, 2012 1.930 1.980 1.930 1.970 9,382 +0.08(+4.23%)
Nov 16, 2012 1.940 1.960 1.850 1.890 10,536 -0.06(-3.08%)
Nov 15, 2012 1.890 1.950 1.850 1.950 26,682 +0.13(+7.14%)
Nov 14, 2012 1.650 1.890 1.470 1.820 105,734 +0.16(+9.64%)
Nov 13, 2012 1.530 1.700 1.470 1.660 77,227 +0.14(+9.21%)
Nov 12, 2012 1.600 1.650 1.470 1.520 59,981 +0.16(+11.76%)
Nov 09, 2012 1.360 1.400 1.360 1.360 12,000 +0.00(+0.00%)
Nov 08, 2012 1.402 1.430 1.360 1.360 1,475 -0.09(-6.21%)
Nov 07, 2012 1.450 1.490 1.450 1.450 4,180 -0.02(-1.36%)
Nov 06, 2012 1.450 1.520 1.450 1.470 2,288 -0.04(-2.65%)
Nov 05, 2012 1.560 1.560 1.450 1.510 6,160 -0.09(-5.63%)
Nov 02, 2012 1.590 1.600 1.590 1.600 400 +0.02(+1.27%)
Nov 01, 2012 1.510 1.580 1.510 1.580 4,000 +0.02(+1.28%)
Oct 31, 2012 1.560 1.570 1.560 1.560 11,800 +0.06(+4.00%)
Oct 25, 2012 1.520 1.500 1.500 1.500 27,000 +0.01(+0.67%)
Oct 24, 2012 1.500 1.500 1.470 1.490 4,459 -0.03(-1.97%)
Oct 23, 2012 1.450 1.600 1.410 1.520 8,500 -0.03(-1.94%)
Oct 19, 2012 1.500 1.550 1.450 1.550 1,550 +0.04(+2.65%)
Oct 18, 2012 1.600 1.610 1.510 1.510 13,275 -0.04(-2.58%)
Oct 17, 2012 1.510 1.550 1.510 1.550 10,435 +0.05(+3.33%)
Oct 16, 2012 1.450 1.650 1.390 1.500 11,646 -0.01(-0.66%)
Oct 12, 2012 1.400 1.510 1.510 1.510 2,300 +0.05(+3.42%)
Oct 11, 2012 1.460 1.460 1.381 1.460 12,430 +0.01(+0.69%)
Oct 10, 2012 1.450 1.450 1.450 1.450 100 +0.00(+0.00%)
Oct 09, 2012 1.500 1.500 1.450 1.450 200 -0.07(-4.61%)
Oct 08, 2012 1.570 1.570 1.520 1.520 2,000 +0.02(+1.33%)
Oct 04, 2012 1.500 1.500 1.500 1.500 0 -0.06(-3.85%)
Oct 02, 2012 1.590 1.560 1.560 1.560 1,900 -0.02(-1.27%)
Oct 01, 2012 1.600 1.620 1.570 1.580 4,100 -0.03(-1.86%)
Sep 28, 2012 1.650 1.650 1.510 1.610 13,825 -0.03(-1.83%)
Sep 27, 2012 1.500 1.640 1.400 1.640 18,862 +0.13(+8.61%)
Sep 26, 2012 1.600 1.650 1.510 1.510 25,240 -0.10(-6.21%)
Sep 25, 2012 1.490 1.760 1.400 1.610 29,013 +0.03(+1.90%)
Sep 24, 2012 1.410 1.580 1.398 1.580 8,788 +0.15(+10.49%)
Sep 21, 2012 1.430 1.430 1.430 1.430 995 +0.13(+10.00%)
Sep 20, 2012 1.300 1.300 1.300 1.300 3,600 -0.12(-8.45%)
Sep 19, 2012 1.400 1.420 1.400 1.420 627 +0.07(+5.19%)
Sep 14, 2012 1.350 1.350 1.350 1.350 1,300 +0.00(+0.00%)
Sep 12, 2012 1.360 1.350 1.350 1.350 1,900 -0.03(-2.17%)
Sep 10, 2012 1.380 1.380 1.380 1.380 200 -0.07(-4.83%)
Sep 06, 2012 1.450 1.450 1.450 1.450 400 +0.00(+0.00%)
Sep 04, 2012 1.450 1.450 1.450 1.450 1,200 -0.01(-0.34%)
Aug 29, 2012 1.455 1.455 1.455 1.455 0 +0.07(+5.43%)
Aug 22, 2012 1.320 1.380 1.380 1.380 600 +0.00(+0.01%)
Aug 21, 2012 1.380 1.380 1.380 1.380 100 -0.03(-2.13%)
Aug 20, 2012 1.410 1.410 1.410 1.410 2,000 +0.00(+0.00%)
Aug 16, 2012 1.390 1.410 1.410 1.410 1,000 +0.00(+0.00%)
Aug 15, 2012 1.390 1.410 1.390 1.410 5,000 +0.13(+10.16%)
Aug 14, 2012 1.280 1.280 1.280 1.280 230 -0.07(-5.19%)
Aug 13, 2012 1.300 1.370 1.300 1.350 1,500 +0.00(+0.00%)
Aug 10, 2012 1.280 1.400 1.280 1.350 1,500 +0.02(+1.50%)
Aug 08, 2012 1.330 1.330 1.330 1.330 3,300 -0.07(-5.00%)
Aug 07, 2012 1.350 1.400 1.350 1.400 2,100 +0.12(+9.37%)
Aug 06, 2012 1.280 1.280 1.280 1.280 413 -0.07(-5.19%)
Aug 03, 2012 1.280 1.350 1.280 1.350 327 +0.00(+0.00%)
Jul 27, 2012 1.340 1.350 1.350 1.350 600 +0.06(+4.65%)
Jul 26, 2012 1.270 1.290 1.270 1.290 400 +0.01(+0.78%)
Jul 23, 2012 1.300 1.280 1.280 1.280 400 +0.00(+0.00%)
Jul 20, 2012 1.290 1.290 1.280 1.280 600 -0.03(-2.29%)
Jul 19, 2012 1.310 1.310 1.310 1.310 100 +0.01(+0.77%)
Jul 18, 2012 1.400 1.400 1.300 1.300 7,002 -0.06(-4.41%)
Jul 09, 2012 1.370 1.360 1.360 1.360 600 +0.01(+0.74%)
Jul 06, 2012 1.410 1.410 1.350 1.350 200 -0.06(-4.26%)
Jul 05, 2012 1.350 1.410 1.350 1.410 400 +0.12(+9.30%)
Jun 29, 2012 1.290 1.290 1.290 1.290 0 -0.07(-5.08%)
Jun 26, 2012 1.300 1.359 1.359 1.359 7,700 +0.10(+7.86%)
Jun 20, 2012 1.260 1.260 1.260 1.260 1,500 +0.00(+0.00%)
Jun 19, 2012 1.260 1.260 1.260 1.260 360 +0.00(+0.00%)
Jun 18, 2012 1.260 1.260 1.260 1.260 243 +0.00(+0.00%)
Jun 15, 2012 1.260 1.260 1.260 1.260 220 +0.00(+0.00%)
Jun 12, 2012 1.260 1.260 1.260 1.260 1,000 +0.00(+0.00%)
Jun 11, 2012 1.260 1.260 1.260 1.260 1,000 -0.04(-3.08%)
Jun 08, 2012 1.280 1.300 1.260 1.300 4,450 +0.02(+1.56%)
Jun 07, 2012 1.280 1.280 1.280 1.280 4,000 -0.01(-0.78%)
Jun 04, 2012 1.290 1.290 1.290 1.290 200 +0.00(+0.00%)
Jun 01, 2012 1.290 1.290 1.290 1.290 200 -0.02(-1.53%)
May 31, 2012 1.310 1.310 1.310 1.310 3,000 +0.00(+0.00%)
May 30, 2012 1.300 1.310 1.300 1.310 4,000 +0.03(+2.34%)
May 29, 2012 1.280 1.280 1.280 1.280 700 -0.02(-1.54%)
May 24, 2012 1.280 1.300 1.300 1.300 1,000 +0.03(+2.36%)
May 22, 2012 1.300 1.270 1.270 1.270 500 -0.01(-0.78%)
May 21, 2012 1.280 1.280 1.280 1.280 100 +0.01(+0.71%)
May 18, 2012 1.300 1.300 1.260 1.271 755 -0.03(-2.24%)
May 17, 2012 1.370 1.370 1.300 1.300 490 -0.05(-3.70%)
May 16, 2012 1.380 1.380 1.270 1.350 8,128 -0.04(-2.88%)
May 15, 2012 1.380 1.390 1.360 1.390 4,700 +0.02(+1.39%)
May 14, 2012 1.260 1.410 1.260 1.371 19,881 +0.11(+8.81%)
May 11, 2012 1.270 1.270 1.260 1.260 300 -0.04(-3.08%)
May 10, 2012 1.260 1.300 1.260 1.300 2,500 +0.02(+1.56%)
May 09, 2012 1.280 1.280 1.280 1.280 200 +0.01(+0.79%)
May 07, 2012 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
May 04, 2012 1.270 1.270 1.270 1.270 600 +0.02(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.